Stocks Options

LAST PRICE
100.8800
TODAY'S CHANGE (%)
Trending Down-1.5800 (-1.5421%)

Bid / Lots
100.8700/ 1
Ask / Lots
100.9200/ 1
Open / Previous Close
102.0000 / 102.4600
Day Range
Low 100.7400
High 102.2100
52 Week Range
Low 71.5500
High 103.3200
Volume
408,278
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 36.993

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday December 06, 2024)
Put Options (expires Friday December 06, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
SBUXIn the Money	$49.60In the Money	$52.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$50.00	SBUXOut of the Money	---Out of the Money	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SBUXIn the Money	$44.60In the Money	$47.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$55.00	SBUXOut of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SBUXIn the Money	$39.60In the Money	$42.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$60.00	SBUXOut of the Money	---Out of the Money	$1.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SBUXIn the Money	$34.60In the Money	$38.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$65.00	SBUXOut of the Money	---Out of the Money	$1.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SBUXIn the Money	$29.05In the Money	$33.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$70.00	SBUXOut of the Money	---Out of the Money	$0.06Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SBUXIn the Money	$24.60In the Money	$27.95In the Money	$24.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$75.00	SBUXOut of the Money	---Out of the Money	$1.15Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
SBUXIn the Money	$20.85In the Money	$21.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$80.00	SBUXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	71Out of the Money
SBUXIn the Money	$15.85In the Money	$17.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$84.00	SBUXOut of the Money	---Out of the Money	$1.20Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
SBUXIn the Money	$15.00In the Money	$16.80In the Money	$11.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$85.00	SBUXOut of the Money	---Out of the Money	$0.53Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	366Out of the Money
SBUXIn the Money	$14.70In the Money	$15.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$86.00	SBUXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	241Out of the Money
SBUXIn the Money	$13.85In the Money	$14.50In the Money	$13.40In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$87.00	SBUXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	111Out of the Money
SBUXIn the Money	$12.15In the Money	$13.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$88.00	SBUXOut of the Money	---Out of the Money	$1.20Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money
SBUXIn the Money	$11.00In the Money	$12.70In the Money	$11.83In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$89.00	SBUXOut of the Money	---Out of the Money	$1.20Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	208Out of the Money
SBUXIn the Money	$9.90In the Money	$11.15In the Money	$6.92In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$90.00	SBUXOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	267Out of the Money
SBUXIn the Money	$9.90In the Money	$10.20In the Money	$10.65In the Money	$0.47In the Money	1In the Money	60In the Money	Filter Table By Strike Price of$91.00	SBUXOut of the Money	---Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money
SBUXIn the Money	$8.90In the Money	$9.15In the Money	$9.30In the Money	$-1.40In the Money	3In the Money	4In the Money	Filter Table By Strike Price of$92.00	SBUXOut of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	2Out of the Money	45Out of the Money
SBUXIn the Money	$7.50In the Money	$8.25In the Money	$7.95In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$93.00	SBUXOut of the Money	$0.01Out of the Money	$0.13Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	5Out of the Money	94Out of the Money
SBUXIn the Money	$6.85In the Money	$7.15In the Money	$6.89In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$94.00	SBUXOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	1Out of the Money	123Out of the Money
SBUXIn the Money	$5.90In the Money	$6.35In the Money	$6.97In the Money	$-0.09In the Money	3In the Money	19In the Money	Filter Table By Strike Price of$95.00	SBUXOut of the Money	$0.02Out of the Money	$0.08Out of the Money	$0.05Out of the Money	$0.01Out of the Money	5Out of the Money	250Out of the Money
SBUXIn the Money	$4.95In the Money	$5.20In the Money	$6.07In the Money	$0.00In the Money	---In the Money	38In the Money	Filter Table By Strike Price of$96.00	SBUXOut of the Money	$0.08Out of the Money	$0.10Out of the Money	$0.09Out of the Money	$0.02Out of the Money	191Out of the Money	215Out of the Money
SBUXIn the Money	$4.05In the Money	$4.40In the Money	$5.08In the Money	$0.00In the Money	---In the Money	101In the Money	Filter Table By Strike Price of$97.00	SBUXOut of the Money	$0.12Out of the Money	$0.16Out of the Money	$0.15Out of the Money	$0.07Out of the Money	57Out of the Money	298Out of the Money
SBUXIn the Money	$3.15In the Money	$3.35In the Money	$3.25In the Money	$-0.87In the Money	102In the Money	112In the Money	Filter Table By Strike Price of$98.00	SBUXNear the Money	$0.22Near the Money	$0.26Near the Money	$0.26Near the Money	$0.16Near the Money	1,075Near the Money	450Near the Money
SBUXIn the Money	$2.34In the Money	$2.47In the Money	$3.43In the Money	$0.18In the Money	1In the Money	170In the Money	Filter Table By Strike Price of$99.00	SBUXNear the Money	$0.35Near the Money	$0.43Near the Money	$0.44Near the Money	$0.25Near the Money	240Near the Money	478Near the Money
SBUXUnderlying issue's last price	$1.63Underlying issue's last price	$1.73Underlying issue's last price	$1.67Underlying issue's last price	$-0.93Underlying issue's last price	37Underlying issue's last price	396Underlying issue's last price	Filter Table By Strike Price of$100.00Underlying issue's last price	SBUXUnderlying issue's last price	$0.64Underlying issue's last price	$0.70Underlying issue's last price	$0.70Underlying issue's last price	$0.37Underlying issue's last price	187Underlying issue's last price	922Underlying issue's last price
SBUXNear the Money	$1.05Near the Money	$1.13Near the Money	$1.11Near the Money	$-0.89Near the Money	43Near the Money	346Near the Money	Filter Table By Strike Price of$101.00	SBUXIn the Money	$1.04In the Money	$1.13In the Money	$1.16In the Money	$0.64In the Money	114In the Money	888In the Money
SBUXNear the Money	$0.64Near the Money	$0.70Near the Money	$0.64Near the Money	$-0.76Near the Money	39Near the Money	670Near the Money	Filter Table By Strike Price of$102.00	SBUXIn the Money	$1.54In the Money	$1.72In the Money	$1.75In the Money	$0.90In the Money	302In the Money	2,623In the Money
SBUXNear the Money	$0.38Near the Money	$0.41Near the Money	$0.38Near the Money	$-0.57Near the Money	101Near the Money	795Near the Money	Filter Table By Strike Price of$103.00	SBUXIn the Money	$2.31In the Money	$2.46In the Money	$2.50In the Money	$1.12In the Money	25In the Money	341In the Money
SBUXOut of the Money	$0.19Out of the Money	$0.24Out of the Money	$0.19Out of the Money	$-0.40Out of the Money	74Out of the Money	938Out of the Money	Filter Table By Strike Price of$104.00	SBUXIn the Money	$2.96In the Money	$3.30In the Money	$2.72In the Money	$0.35In the Money	11In the Money	91In the Money
SBUXOut of the Money	$0.11Out of the Money	$0.14Out of the Money	$0.12Out of the Money	$-0.23Out of the Money	67Out of the Money	593Out of the Money	Filter Table By Strike Price of$105.00	SBUXIn the Money	$4.05In the Money	$4.25In the Money	$4.30In the Money	$1.11In the Money	80In the Money	270In the Money
SBUXOut of the Money	$0.06Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$-0.08Out of the Money	18Out of the Money	392Out of the Money	Filter Table By Strike Price of$106.00	SBUXIn the Money	$5.00In the Money	$5.25In the Money	$5.15In the Money	$0.00In the Money	---In the Money	17In the Money
SBUXOut of the Money	$0.03Out of the Money	$0.09Out of the Money	$0.04Out of the Money	$-0.05Out of the Money	28Out of the Money	315Out of the Money	Filter Table By Strike Price of$107.00	SBUXIn the Money	$5.85In the Money	$6.55In the Money	$4.90In the Money	$0.00In the Money	---In the Money	2In the Money
SBUXOut of the Money	---Out of the Money	$0.08Out of the Money	$0.10Out of the Money	$0.05Out of the Money	1Out of the Money	84Out of the Money	Filter Table By Strike Price of$108.00	SBUXIn the Money	$6.00In the Money	$7.25In the Money	$7.00In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	---Out of the Money	$0.03Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	245Out of the Money	Filter Table By Strike Price of$109.00	SBUXIn the Money	$7.20In the Money	$8.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	---Out of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.01Out of the Money	1Out of the Money	143Out of the Money	Filter Table By Strike Price of$110.00	SBUXIn the Money	$9.00In the Money	$9.75In the Money	$8.43In the Money	$0.00In the Money	---In the Money	5In the Money
SBUXOut of the Money	---Out of the Money	$0.18Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$111.00	SBUXIn the Money	$9.35In the Money	$10.25In the Money	$9.00In the Money	$0.00In the Money	---In the Money	4In the Money
SBUXOut of the Money	---Out of the Money	$1.20Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	86Out of the Money	Filter Table By Strike Price of$112.00	SBUXIn the Money	$10.00In the Money	$11.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	---Out of the Money	$0.33Out of the Money	$0.01Out of the Money	$0.01Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$113.00	SBUXIn the Money	$12.00In the Money	$12.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	---Out of the Money	$1.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$114.00	SBUXIn the Money	$12.15In the Money	$13.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$-0.03Out of the Money	1Out of the Money	29Out of the Money	Filter Table By Strike Price of$115.00	SBUXIn the Money	$13.30In the Money	$14.65In the Money	$17.00In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	---Out of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$120.00	SBUXIn the Money	$18.95In the Money	$19.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SBUXOut of the Money	---Out of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	51Out of the Money	Filter Table By Strike Price of$125.00	SBUXIn the Money	$23.00In the Money	$25.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Starbucks Corp
NASDAQ:SBUXUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday December 06, 2024)

Put Options (expires Friday December 06, 2024)